QQQ271217P00535000
QQQ Dec 17 2027 535.00 Put
optionOPRA
EODNov 5, 2026
22.00USD+35.052%(+5.71)11Vol1,399OI
QQQ271217P00535000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 16.55 | 24.55 | 16.55 | 22.00 | +35.052% | 11 | 1,399 | 0.000% |
| 2026-11-04 | 16.68 | 16.68 | 16.24 | 16.29 | -13.259% | 5 | 1,400 | +35.052% |
| 2026-11-03 | 18.78 | 18.78 | 18.78 | 18.78 | -0.792% | 1,000 | 500 | +17.146% |
| 2026-10-30 | 19.20 | 19.20 | 18.93 | 18.93 | +29.480% | 2 | 499 | +16.218% |
| 2026-10-28 | 14.73 | 14.91 | 14.61 | 14.62 | -5.981% | 38 | 504 | +50.479% |
| 2026-10-26 | 16.48 | 16.84 | 15.45 | 15.55 | -6.719% | 142 | 414 | +41.479% |
| 2026-10-23 | 16.50 | 16.71 | 16.50 | 16.67 | +1.770% | 54 | 412 | +31.974% |
| 2026-10-22 | 15.43 | 16.53 | 15.43 | 16.38 | +15.352% | 10 | 406 | +34.310% |
| 2026-10-21 | 14.20 | 14.20 | 14.20 | 14.20 | -14.458% | 1 | 405 | +54.930% |
| 2026-10-16 | 16.60 | 16.60 | 16.60 | 16.60 | +32.271% | 1 | 405 | +32.530% |
| 2026-10-07 | 12.53 | 12.69 | 12.50 | 12.55 | -6.063% | 12 | 398 | +75.299% |
| 2026-09-22 | 13.26 | 13.36 | 13.16 | 13.36 | -14.304% | 8 | 395 | +64.671% |
| 2026-09-17 | 15.59 | 15.59 | 15.59 | 15.59 | -5.400% | 9 | 387 | +41.116% |
| 2026-09-16 | 16.48 | 16.48 | 16.48 | 16.48 | -7.103% | 1 | 387 | +33.495% |
| 2026-08-28 | 17.74 | 17.74 | 17.74 | 17.74 | +1.837% | 1 | 387 | +24.014% |
| 2026-08-27 | 17.42 | 17.42 | 17.42 | 17.42 | -10.895% | 1 | 387 | +26.292% |
| 2026-08-24 | 19.84 | 19.84 | 19.55 | 19.55 | -2.348% | 14 | 386 | +12.532% |
| 2026-08-20 | 20.02 | 20.02 | 20.02 | 20.02 | -11.416% | 5 | 384 | +9.890% |
| 2026-08-03 | 22.70 | 22.70 | 22.60 | 22.60 | -6.263% | 2 | 384 | -2.655% |
| 2026-07-21 | 24.15 | 24.15 | 24.11 | 24.11 | +4.872% | 2 | 384 | -8.752% |
| 2026-07-15 | 22.99 | 22.99 | 22.99 | 22.99 | +1.906% | 3 | 384 | -4.306% |
| 2026-06-30 | 22.72 | 22.72 | 22.56 | 22.56 | +1.484% | 10 | 379 | -2.482% |
| 2026-06-16 | 21.85 | 22.23 | 21.85 | 22.23 | -7.375% | 2 | 379 | -1.035% |
| 2026-06-11 | 24.00 | 24.00 | 24.00 | 24.00 | -9.160% | 1 | 378 | -8.333% |
| 2026-06-10 | 26.42 | 26.42 | 26.42 | 26.42 | +9.627% | 13 | 378 | -16.730% |
| 2026-06-05 | 23.63 | 24.16 | 23.63 | 24.10 | +0.626% | 3 | 379 | -8.714% |
| 2026-05-18 | 23.95 | 23.95 | 23.95 | 23.95 | +3.322% | 3 | 376 | -8.142% |
| 2026-05-13 | 23.18 | 23.18 | 23.18 | 23.18 | -2.318% | 4 | 380 | -5.091% |
| 2026-05-07 | 23.73 | 23.73 | 23.73 | 23.73 | -9.393% | 1 | 380 | -7.290% |
| 2026-05-01 | 26.42 | 26.42 | 25.83 | 26.19 | -4.381% | 220 | 272 | -15.998% |
| 2026-04-30 | 27.39 | 27.39 | 27.39 | 27.39 | -1.687% | 4 | 272 | -19.679% |
| 2026-04-27 | 27.72 | 27.86 | 27.72 | 27.86 | -5.623% | 2 | 268 | -21.034% |
| 2026-04-22 | 29.52 | 29.52 | 29.52 | 29.52 | -0.873% | 1 | 268 | -25.474% |
| 2026-04-17 | 29.78 | 29.78 | 29.78 | 29.78 | -18.052% | 1 | 267 | -26.125% |
| 2026-04-09 | 36.42 | 36.42 | 36.34 | 36.34 | -17.839% | 2 | 267 | -39.461% |
| 2026-04-02 | 44.23 | 44.23 | 44.23 | 44.23 | +4.144% | 1 | 268 | -50.260% |
| 2026-04-01 | 44.22 | 44.22 | 42.47 | 42.47 | -16.529% | 251 | 268 | -48.199% |
| 2026-03-27 | 50.88 | 50.88 | 50.88 | 50.88 | +22.190% | 250 | 517 | -56.761% |
| 2026-03-23 | 41.64 | 41.64 | 41.64 | 41.64 | -4.823% | 2 | 267 | -47.166% |
| 2026-03-20 | 43.75 | 43.75 | 43.75 | 43.75 | +8.966% | 2 | 269 | -49.714% |
| 2026-03-16 | 40.16 | 40.16 | 40.15 | 40.15 | -2.097% | 2 | 267 | -45.205% |
| 2026-03-06 | 41.01 | 41.01 | 41.01 | 41.01 | +6.079% | 3 | 268 | -46.355% |
| 2026-02-27 | 38.66 | 38.66 | 38.66 | 38.66 | +5.054% | 11 | 265 | -43.094% |
| 2026-02-03 | 35.67 | 36.98 | 35.66 | 36.80 | +10.944% | 79 | 265 | -40.217% |
| 2026-01-22 | 33.17 | 33.17 | 33.17 | 33.17 | -5.364% | 1 | 214 | -33.675% |
| 2026-01-21 | 36.01 | 36.01 | 35.05 | 35.05 | +6.860% | 18 | 213 | -37.233% |
| 2026-01-13 | 32.75 | 32.80 | 32.75 | 32.80 | -4.234% | 2 | 206 | -32.927% |
| 2026-01-07 | 34.32 | 34.32 | 34.25 | 34.25 | -2.726% | 2 | 208 | -35.766% |
| 2025-12-31 | 35.21 | 35.21 | 35.21 | 35.21 | +2.773% | 1 | 208 | -37.518% |
| 2025-12-29 | 34.29 | 34.29 | 34.26 | 34.26 | -4.141% | 2 | 208 | -35.785% |
| 2025-12-11 | 35.74 | 35.74 | 35.74 | 35.74 | -0.612% | 1 | 207 | -38.444% |
| 2025-12-03 | 36.04 | 36.04 | 35.89 | 35.96 | -2.442% | 7 | 207 | -38.821% |
| 2025-11-28 | 36.44 | 36.89 | 36.44 | 36.86 | -21.658% | 7 | 211 | -40.315% |
| 2025-11-21 | 47.47 | 47.58 | 47.05 | 47.05 | +9.776% | 100 | 204 | -53.241% |
| 2025-11-18 | 42.83 | 42.86 | 42.83 | 42.86 | +1.444% | 3 | 204 | -48.670% |
| 2025-11-17 | 42.25 | 42.25 | 42.25 | 42.25 | -0.541% | 1 | 207 | -47.929% |
| 2025-11-14 | 42.48 | 42.48 | 42.48 | 42.48 | +14.255% | 1 | 208 | -48.211% |
| 2025-11-10 | 37.18 | 37.18 | 37.18 | 37.18 | 0.000% | 8 | 208 | -40.828% |
| 2025-11-04 | 37.18 | 37.18 | 37.18 | 37.18 | +7.768% | 2 | 200 | -40.828% |
| 2025-11-03 | 34.82 | 34.82 | 34.50 | 34.50 | -0.462% | 2 | 197 | -36.232% |
| 2025-10-28 | 34.32 | 34.66 | 34.32 | 34.66 | -5.041% | 6 | 197 | -36.526% |
| 2025-10-24 | 36.50 | 36.50 | 36.50 | 36.50 | -2.537% | 1 | 197 | -39.726% |
| 2025-10-20 | 37.45 | 37.45 | 37.45 | 37.45 | -7.872% | 1 | 196 | -41.255% |
| 2025-10-15 | 39.71 | 40.65 | 39.71 | 40.65 | -4.823% | 112 | 195 | -45.879% |
| 2025-10-14 | 42.70 | 42.71 | 42.70 | 42.71 | +14.167% | 60 | 84 | -48.490% |
| 2025-10-08 | 37.53 | 37.53 | 37.41 | 37.41 | -1.032% | 2 | 61 | -41.192% |
| 2025-10-03 | 37.80 | 37.80 | 37.80 | 37.80 | -5.168% | 1 | 61 | -41.799% |
| 2025-09-26 | 39.86 | 39.86 | 39.86 | 39.86 | -1.214% | 2 | 61 | -44.807% |
| 2025-09-24 | 40.20 | 40.35 | 40.20 | 40.35 | +3.621% | 10 | 59 | -45.477% |
| 2025-09-18 | 38.73 | 38.94 | 38.73 | 38.94 | -2.259% | 2 | 59 | -43.503% |
| 2025-09-17 | 39.88 | 39.88 | 39.82 | 39.84 | -0.425% | 102 | 60 | -44.779% |
| 2025-09-16 | 39.95 | 40.01 | 39.95 | 40.01 | +1.420% | 2 | 16 | -45.014% |
| 2025-09-15 | 39.45 | 39.45 | 39.45 | 39.45 | -4.503% | 1 | 16 | -44.233% |
| 2025-09-10 | 41.31 | 41.31 | 41.31 | 41.31 | -1.643% | 1 | 15 | -46.744% |
| 2025-09-08 | 41.50 | 42.00 | 41.50 | 42.00 | -9.677% | 3 | 15 | -47.619% |
| 2025-08-21 | 46.50 | 46.50 | 46.50 | 46.50 | +11.806% | 1 | 15 | -52.688% |
| 2025-08-14 | 41.59 | 41.59 | 41.59 | 41.59 | -0.072% | 1 | 15 | -47.103% |
| 2025-08-13 | 41.62 | 41.62 | 41.62 | 41.62 | -1.374% | 1 | 15 | -47.141% |
| 2025-08-12 | 42.20 | 42.20 | 42.20 | 42.20 | -15.920% | 1 | 14 | -47.867% |
| 2025-08-01 | 50.19 | 50.19 | 50.19 | 50.19 | +15.168% | 2 | 15 | -56.167% |
| 2025-07-31 | 43.58 | 43.58 | 43.58 | 43.58 | -0.092% | 6 | 13 | -49.518% |
| 2025-07-29 | 43.62 | 43.62 | 43.62 | 43.62 | -4.132% | 1 | 16 | -49.564% |
| 2025-07-24 | 45.50 | 45.50 | 45.50 | 45.50 | -5.405% | 5 | 16 | -51.648% |
| 2025-07-22 | 48.10 | 48.10 | 48.10 | 48.10 | +2.232% | 5 | 21 | -54.262% |
| 2025-07-18 | 47.05 | 47.05 | 47.05 | 47.05 | -2.568% | 1 | 16 | -53.241% |
| 2025-07-15 | 48.17 | 48.29 | 48.17 | 48.29 | -3.149% | 2 | 16 | -54.442% |
| 2025-07-11 | 49.86 | 49.86 | 49.86 | 49.86 | +1.403% | 1 | 15 | -55.876% |
| 2025-07-10 | 49.88 | 49.88 | 49.17 | 49.17 | -0.667% | 2 | 15 | -55.257% |
| 2025-07-03 | 49.50 | 49.50 | 49.50 | 49.50 | -4.734% | 1 | 15 | -55.556% |
| 2025-06-30 | 51.96 | 51.96 | 51.96 | 51.96 | -2.915% | 1 | 15 | -57.660% |
| 2025-06-26 | 53.79 | 53.79 | 53.52 | 53.52 | -3.043% | 3 | 16 | -58.894% |
| 2025-06-24 | 56.31 | 56.31 | 55.20 | 55.20 | -4.416% | 9 | 16 | -60.145% |
| 2025-06-16 | 57.56 | 58.20 | 57.56 | 57.75 | +1.924% | 4 | 10 | -61.905% |
| 2025-06-11 | 56.66 | 56.66 | 56.66 | 56.66 | -0.562% | 1 | 6 | -61.172% |
| 2025-06-10 | 57.93 | 57.93 | 56.98 | 56.98 | -2.681% | 2 | 6 | -61.390% |
| 2025-06-09 | 58.55 | 58.55 | 58.55 | 58.55 | +0.085% | 1 | 5 | -62.425% |
| 2025-06-06 | 58.50 | 58.50 | 58.50 | 58.50 | -32.735% | 2 | 4 | -62.393% |
| 2025-04-28 | 86.97 | 86.97 | 86.97 | 86.97 | -14.315% | 1 | 3 | -74.704% |
| 2025-04-08 | 101.50 | 101.50 | 101.50 | 101.50 | +20.704% | 1 | 3 | -78.325% |
| 2025-04-01 | 84.09 | 84.09 | 84.09 | 84.09 | +0.900% | 1 | 2 | -73.838% |
| 2025-03-28 | 83.34 | 83.34 | 83.34 | 83.34 | 0.000% | 2 | 1 | -73.602% |